Darden Restaurants (NY: DRI )

125.34 +1.76 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 22.78 22.93 22.51 22.66 808,200 -0.13(-0.57%)
Apr 29, 2004 22.90 23.08 22.68 22.79 1,881,700 -0.26(-1.13%)
Apr 28, 2004 22.97 23.28 22.89 23.05 946,400 -0.04(-0.17%)
Apr 27, 2004 23.19 23.69 23.09 23.09 1,086,800 -0.09(-0.39%)
Apr 26, 2004 23.92 23.92 22.84 23.18 1,834,300 -0.73(-3.05%)
Apr 23, 2004 23.90 23.98 23.75 23.91 1,096,700 +0.06(+0.25%)
Apr 22, 2004 23.29 23.99 23.00 23.85 958,200 +0.56(+2.40%)
Apr 21, 2004 23.35 23.46 22.85 23.29 1,029,000 -0.23(-0.98%)
Apr 20, 2004 23.79 23.94 23.48 23.52 983,400 -0.27(-1.13%)
Apr 19, 2004 23.75 23.79 23.26 23.79 661,500 -0.08(-0.34%)
Apr 16, 2004 23.26 23.99 23.09 23.87 914,800 +0.72(+3.11%)
Apr 15, 2004 23.19 23.30 22.98 23.15 824,600 -0.11(-0.47%)
Apr 14, 2004 23.20 23.30 22.80 23.26 977,000 -0.19(-0.81%)
Apr 13, 2004 24.07 24.09 23.17 23.45 1,476,000 -0.62(-2.58%)
Apr 12, 2004 23.87 24.10 23.77 24.07 677,300 +0.15(+0.63%)
Apr 08, 2004 24.28 24.47 23.77 23.92 800,900 -0.17(-0.71%)
Apr 07, 2004 24.00 24.34 23.91 24.09 994,700 +0.17(+0.71%)
Apr 06, 2004 23.98 24.00 23.87 23.92 1,150,200 -0.08(-0.33%)
Apr 05, 2004 24.00 24.10 23.86 24.00 1,485,600 +0.05(+0.21%)
Apr 02, 2004 23.85 24.28 23.85 23.95 1,795,600 -0.14(-0.58%)
Apr 01, 2004 24.30 24.55 23.84 24.09 2,556,300 -0.70(-2.82%)
Mar 31, 2004 24.90 25.00 24.66 24.79 1,235,800 -0.02(-0.08%)
Mar 30, 2004 24.76 24.88 24.53 24.81 1,552,500 +0.05(+0.20%)
Mar 29, 2004 24.53 24.90 24.50 24.76 1,008,900 +0.23(+0.94%)
Mar 26, 2004 24.90 24.98 24.40 24.53 1,442,400 -0.37(-1.49%)
Mar 25, 2004 24.55 25.00 24.50 24.90 1,126,100 +0.36(+1.47%)
Mar 24, 2004 24.96 25.00 24.50 24.54 1,429,500 -0.42(-1.68%)
Mar 23, 2004 24.43 25.10 24.43 24.96 1,937,900 +0.53(+2.17%)
Mar 22, 2004 24.31 24.85 24.03 24.43 1,911,500 +0.13(+0.53%)
Mar 19, 2004 24.25 24.72 24.12 24.30 1,040,500 +0.05(+0.21%)
Mar 18, 2004 25.38 25.38 23.56 24.25 2,420,100 -0.74(-2.96%)
Mar 17, 2004 24.35 25.03 24.35 24.99 2,676,500 +0.66(+2.71%)
Mar 16, 2004 24.28 24.42 24.01 24.33 1,425,700 +0.06(+0.25%)
Mar 15, 2004 24.75 24.99 24.13 24.27 1,465,000 -0.28(-1.14%)
Mar 12, 2004 24.28 24.58 23.99 24.55 944,500 +0.25(+1.03%)
Mar 11, 2004 24.30 24.77 24.19 24.30 1,453,900 -0.07(-0.29%)
Mar 10, 2004 25.02 25.06 24.35 24.37 1,246,500 -0.64(-2.56%)
Mar 09, 2004 25.12 25.16 24.76 25.01 979,900 -0.16(-0.64%)
Mar 08, 2004 25.28 25.60 25.10 25.17 1,170,500 -0.20(-0.79%)
Mar 05, 2004 25.05 25.55 24.93 25.37 1,743,100 +0.44(+1.76%)
Mar 04, 2004 24.85 25.15 24.70 24.93 2,404,300 +0.33(+1.34%)
Mar 03, 2004 24.78 24.78 24.45 24.60 1,236,200 -0.21(-0.85%)
Mar 02, 2004 24.68 24.96 24.55 24.81 1,813,200 +0.20(+0.81%)
Mar 01, 2004 24.40 24.80 24.14 24.61 1,464,900 +0.21(+0.86%)
Feb 27, 2004 23.72 24.67 23.60 24.40 3,662,500 +1.00(+4.27%)
Feb 26, 2004 24.20 25.50 23.23 23.40 6,287,000 +1.26(+5.69%)
Feb 25, 2004 21.80 22.19 21.74 22.14 985,000 +0.35(+1.61%)
Feb 24, 2004 22.12 22.20 21.63 21.79 720,100 -0.32(-1.45%)
Feb 23, 2004 22.02 22.23 21.91 22.11 612,900 +0.09(+0.41%)
Feb 20, 2004 22.15 22.35 21.89 22.02 1,070,000 -0.03(-0.14%)
Feb 19, 2004 22.45 22.49 22.01 22.05 967,500 -0.40(-1.78%)
Feb 18, 2004 22.40 22.50 22.28 22.45 916,800 +0.09(+0.40%)
Feb 17, 2004 22.11 22.48 22.05 22.36 784,700 +0.17(+0.77%)
Feb 13, 2004 22.15 22.38 22.03 22.19 731,900 -0.01(-0.05%)
Feb 12, 2004 22.10 22.28 22.00 22.20 1,160,300 +0.15(+0.68%)
Feb 11, 2004 22.10 22.31 21.91 22.05 1,294,700 -0.11(-0.50%)
Feb 10, 2004 21.86 22.27 21.83 22.16 938,200 +0.16(+0.73%)
Feb 09, 2004 21.95 22.05 21.71 22.00 618,900 +0.05(+0.23%)
Feb 06, 2004 22.00 22.14 21.65 21.95 925,900 +0.00(+0.00%)
Feb 05, 2004 21.89 22.28 21.79 21.95 1,426,600 +0.05(+0.23%)
Feb 04, 2004 21.76 22.13 21.25 21.90 2,164,300 +0.14(+0.64%)
Feb 03, 2004 21.00 22.21 20.84 21.76 4,369,400 +1.00(+4.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.